Materion Corporation Historical Stock Prices

MTRN 
$37.33
*  
0.16
0.43%
Get MTRN Alerts
*Delayed - data as of Jul. 11, 2014 15:25 ET  -  Find a broker to begin trading MTRN now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    MTRN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
15:25  37.41  37.54  37.18  37.33 62,420
07/10/2014 37.29 37.58 37 37.49 97,889
07/09/2014 38.16 38.44 37.67 38.09 61,299
07/08/2014 38.1 38.3 37.57 38.12 75,920
07/07/2014 38.86 38.86 37.76 38.06 133,030
07/03/2014 38.09 39.26 38.005 39.13 40,361
07/02/2014 37.67 38.11 37.67 37.93 66,640
07/01/2014 37.13 38.29 37.13 37.75 89,670
06/30/2014 36.35 37 35.89 36.99 87,777
06/27/2014 36.14 36.85 35.9 36.45 145,979
06/26/2014 36.55 36.62 36 36.46 54,665
06/25/2014 36.37 36.76 36.02 36.51 74,997
06/24/2014 36.51 37.9576 36.4201 36.55 96,685
06/23/2014 36.38 36.74 36.22 36.64 41,578
06/20/2014 37 37 35.85 36.11 135,862
06/19/2014 37 37 36.46 36.77 68,021
06/18/2014 36.45 36.9558 36.2 36.84 51,099
06/17/2014 35.9 36.98 35.9 36.6 76,304
06/16/2014 35.94 36.236 35.49 36.11 70,753
06/13/2014 35.73 36.07 35.29 35.8 72,008
06/12/2014 35.72 36.04 35.3 35.7 52,668
06/11/2014 35.96 36.17 35.61 35.94 63,493
06/10/2014 36 36.05 35.57 36.02 37,986
06/09/2014 35.41 36.17 35.39 35.94 51,938
06/06/2014 35 35.52 34.87 35.41 73,285
06/05/2014 34.43 35.16 33.86 34.7 89,283
06/04/2014 33.92 34.43 33.62 34.38 80,614
06/03/2014 33.84 34.32 33.77 34.18 76,478
06/02/2014 34.28 34.38 33.3 34 83,762
05/30/2014 33.52 34.28 33.29 34.09 80,853
05/29/2014 33.47 33.8 32.97 33.5 50,941
05/28/2014 33.66 33.81 32.98 33.21 72,689
05/27/2014 34.22 34.37 33.23 33.83 79,451
05/23/2014 33.21 34.17 33.21 34.02 53,311
05/22/2014 33.22 33.43 32.9 33.23 42,946
05/21/2014 32.97 33.37 32.7 33.08 76,574
05/20/2014 34.43 34.44 32.08 32.69 174,174
05/19/2014 33.53 34.43 33.43 34.43 80,472
05/16/2014 33.13 33.565 32.59 33.55 65,424
05/15/2014 33.65 33.68 32.71 33.26 76,058
05/14/2014 34.06 34.36 33.73 33.82 120,828
05/13/2014 34.48 34.48 33.87 34.09 100,462
05/12/2014 33.64 34.99 33.46 34.44 84,486
05/09/2014 33.06 33.39 32.65 33.3 55,948
05/08/2014 32.51 33.5 32.28 33.29 125,550
05/07/2014 32.46 32.7375 31.69 32.48 84,822
05/06/2014 32.89 33.16 32.3 32.48 81,038
05/05/2014 33.47 33.67 32.87 33.07 72,842
05/02/2014 33.63 34.1 33.32 33.66 64,875
05/01/2014 33.6 33.81 32.94 33.49 103,959
04/30/2014 33.29 33.8 32.79 33.65 67,147
04/29/2014 33.86 33.9 33.39 33.46 60,143
04/28/2014 34.83 34.83 33.28 33.57 95,633
04/25/2014 36.14 36.16 34.39 34.83 120,372
04/24/2014 35 36.07 34.58 35.86 76,255
04/23/2014 35.2 35.2 34.33 34.38 60,875
04/22/2014 35.36 35.63 35.1 35.26 58,055
04/21/2014 35.97 35.97 35.05 35.39 58,233
04/17/2014 35.04 36.235 34.88 36.03 81,305
04/16/2014 35.21 35.275 34.83 35.13 44,924
04/15/2014 34.68 35.08 34.05 34.86 80,460
04/14/2014 34.47 34.83 34.2 34.73 79,325
04/11/2014 34 34.48 34 34.25 80,864
04/10/2014 34.54 34.77 33.91 34.15 84,680
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?